Advertisement
U.S. markets closed
S&P Futures
6,041.25 +3.00 (+0.05%) Dow Futures
44,996.00 +45.00 (+0.10%) Nasdaq Futures
20,992.25 -1.25 (-0.01%) Russell 2000 Futures
2,437.70 +5.30 (+0.22%) Crude Oil
68.65 -0.12 (-0.17%) Gold
2,636.90 +15.60 (+0.60%)
Western Midstream Partners, LP (WES)
NYSE - Nasdaq Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
Time Period:
Nov 26, 2023 - Nov 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 26, 2024 | 38.50 | 39.10 | 38.42 | 38.74 | 38.74 | 1,133,300 |
| Nov 25, 2024 | 39.17 | 39.20 | 38.06 | 38.32 | 38.32 | 902,800 |
| Nov 22, 2024 | 38.19 | 39.13 | 37.97 | 38.87 | 38.87 | 1,570,100 |
| Nov 21, 2024 | 37.45 | 38.13 | 37.26 | 37.93 | 37.93 | 1,277,700 |
| Nov 20, 2024 | 37.81 | 37.85 | 37.13 | 37.44 | 37.44 | 1,033,400 |
| Nov 19, 2024 | 37.82 | 38.02 | 37.48 | 37.80 | 37.80 | 904,800 |
| Nov 18, 2024 | 38.53 | 38.62 | 37.07 | 38.03 | 38.03 | 1,922,400 |
| Nov 15, 2024 | 37.75 | 39.13 | 37.59 | 38.20 | 38.20 | 2,520,800 |
| Nov 14, 2024 | 37.07 | 37.85 | 36.61 | 37.78 | 37.78 | 1,551,700 |
| Nov 13, 2024 | 36.30 | 37.17 | 36.25 | 36.77 | 36.77 | 1,421,600 |
| Nov 12, 2024 | 35.87 | 36.23 | 35.57 | 36.20 | 36.20 | 1,278,500 |
| Nov 11, 2024 | 36.10 | 36.20 | 35.40 | 35.70 | 35.70 | 2,740,100 |
| Nov 08, 2024 | 37.17 | 37.60 | 35.78 | 36.08 | 36.08 | 3,385,300 |
| Nov 07, 2024 | 37.50 | 37.83 | 36.50 | 37.30 | 37.30 | 3,375,900 |
| Nov 06, 2024 | 38.18 | 38.68 | 37.70 | 38.53 | 38.53 | 1,519,100 |
| Nov 05, 2024 | 36.81 | 37.75 | 36.81 | 37.75 | 37.75 | 812,700 |
| Nov 04, 2024 | 36.68 | 37.01 | 36.51 | 36.81 | 36.81 | 1,016,400 |
| Nov 01, 2024 | 36.81 | 37.07 | 36.66 | 36.69 | 36.69 | 769,800 |
| Nov 01, 2024 | 0.875 Dividend | |||||
| Oct 31, 2024 | 37.69 | 38.16 | 37.54 | 37.73 | 36.85 | 1,571,300 |
| Oct 30, 2024 | 37.44 | 37.76 | 37.22 | 37.49 | 36.62 | 1,557,700 |
| Oct 29, 2024 | 38.11 | 38.20 | 37.20 | 37.39 | 36.52 | 2,460,900 |
| Oct 28, 2024 | 38.40 | 38.57 | 37.82 | 37.98 | 37.10 | 844,200 |
| Oct 25, 2024 | 38.43 | 38.89 | 38.43 | 38.43 | 37.54 | 1,082,600 |
| Oct 24, 2024 | 38.49 | 38.79 | 38.22 | 38.63 | 37.73 | 765,500 |
| Oct 23, 2024 | 38.35 | 38.56 | 38.13 | 38.34 | 37.45 | 651,700 |
| Oct 22, 2024 | 38.41 | 38.51 | 38.14 | 38.31 | 37.42 | 708,900 |
| Oct 21, 2024 | 38.87 | 39.00 | 38.12 | 38.32 | 37.43 | 1,542,700 |
| Oct 18, 2024 | 38.69 | 38.78 | 38.32 | 38.72 | 37.82 | 867,400 |
| Oct 17, 2024 | 39.59 | 39.64 | 38.39 | 38.51 | 37.62 | 924,200 |
| Oct 16, 2024 | 39.01 | 39.69 | 38.86 | 39.36 | 38.45 | 763,400 |
| Oct 15, 2024 | 39.35 | 39.36 | 38.71 | 38.80 | 37.90 | 1,081,100 |
| Oct 14, 2024 | 39.70 | 39.84 | 39.36 | 39.44 | 38.53 | 1,305,200 |
| Oct 11, 2024 | 39.54 | 39.79 | 39.42 | 39.79 | 38.87 | 467,500 |
| Oct 10, 2024 | 39.60 | 39.74 | 39.31 | 39.42 | 38.51 | 459,300 |
| Oct 09, 2024 | 39.13 | 39.49 | 38.84 | 39.48 | 38.56 | 499,600 |
| Oct 08, 2024 | 39.72 | 39.86 | 39.01 | 39.12 | 38.21 | 643,100 |
| Oct 07, 2024 | 39.34 | 39.88 | 39.24 | 39.85 | 38.93 | 888,500 |
| Oct 04, 2024 | 39.10 | 39.53 | 38.91 | 39.10 | 38.19 | 559,500 |
| Oct 03, 2024 | 38.66 | 39.06 | 38.13 | 38.75 | 37.85 | 653,300 |
| Oct 02, 2024 | 38.80 | 39.08 | 38.36 | 38.47 | 37.58 | 924,700 |
| Oct 01, 2024 | 38.25 | 38.66 | 38.09 | 38.51 | 37.62 | 934,000 |
| Sep 30, 2024 | 38.28 | 38.48 | 37.88 | 38.26 | 37.37 | 728,800 |
| Sep 27, 2024 | 38.12 | 38.29 | 37.90 | 38.22 | 37.33 | 484,100 |
| Sep 26, 2024 | 38.82 | 38.84 | 37.90 | 37.94 | 37.06 | 910,500 |
| Sep 25, 2024 | 38.85 | 39.09 | 38.64 | 38.97 | 38.07 | 598,900 |
| Sep 24, 2024 | 39.40 | 39.46 | 38.75 | 39.02 | 38.12 | 578,600 |
| Sep 23, 2024 | 38.70 | 39.45 | 38.60 | 39.19 | 38.28 | 573,500 |
| Sep 20, 2024 | 38.80 | 39.00 | 38.09 | 38.75 | 37.85 | 1,840,200 |
| Sep 19, 2024 | 40.15 | 40.15 | 38.78 | 39.00 | 38.10 | 1,725,600 |
| Sep 18, 2024 | 40.05 | 40.26 | 39.60 | 39.63 | 38.71 | 755,900 |
| Sep 17, 2024 | 39.97 | 40.31 | 39.73 | 40.05 | 39.12 | 936,400 |
| Sep 16, 2024 | 39.48 | 39.88 | 39.30 | 39.79 | 38.87 | 886,600 |
| Sep 13, 2024 | 38.95 | 39.59 | 38.81 | 39.57 | 38.65 | 1,101,100 |
| Sep 12, 2024 | 38.48 | 39.05 | 38.46 | 38.86 | 37.96 | 624,400 |
| Sep 11, 2024 | 38.07 | 38.56 | 37.83 | 38.30 | 37.41 | 507,000 |
| Sep 10, 2024 | 37.64 | 38.14 | 37.45 | 37.99 | 37.11 | 1,054,900 |
| Sep 09, 2024 | 37.75 | 38.10 | 37.47 | 37.64 | 36.77 | 1,973,500 |
| Sep 06, 2024 | 37.83 | 38.00 | 37.34 | 37.76 | 36.88 | 1,042,800 |
| Sep 05, 2024 | 37.75 | 38.05 | 37.62 | 37.83 | 36.95 | 834,700 |
| Sep 04, 2024 | 37.90 | 38.30 | 37.58 | 37.63 | 36.76 | 698,400 |
| Sep 03, 2024 | 38.45 | 38.45 | 37.35 | 37.97 | 37.09 | 962,200 |
| Aug 30, 2024 | 38.15 | 38.59 | 37.83 | 38.58 | 37.69 | 539,900 |
| Aug 29, 2024 | 37.69 | 38.09 | 37.46 | 38.06 | 37.18 | 878,500 |
| Aug 28, 2024 | 37.82 | 38.00 | 37.16 | 37.44 | 36.57 | 1,510,600 |
| Aug 27, 2024 | 38.47 | 38.50 | 37.81 | 37.97 | 37.09 | 831,500 |
| Aug 26, 2024 | 38.55 | 38.97 | 38.20 | 38.56 | 37.67 | 1,172,000 |
| Aug 23, 2024 | 38.17 | 38.63 | 37.96 | 38.32 | 37.43 | 872,700 |
| Aug 22, 2024 | 37.95 | 38.32 | 37.90 | 38.17 | 37.28 | 644,900 |
| Aug 21, 2024 | 37.68 | 38.17 | 37.39 | 37.81 | 36.93 | 929,400 |
| Aug 20, 2024 | 38.93 | 38.98 | 37.61 | 37.61 | 36.74 | 1,251,300 |
| Aug 19, 2024 | 39.10 | 39.10 | 38.60 | 38.91 | 38.01 | 1,779,000 |
| Aug 16, 2024 | 38.11 | 39.05 | 38.11 | 39.00 | 38.10 | 1,509,300 |
| Aug 15, 2024 | 38.06 | 38.64 | 37.77 | 38.27 | 37.38 | 1,929,300 |
| Aug 14, 2024 | 36.79 | 37.82 | 36.47 | 37.76 | 36.88 | 3,894,500 |
| Aug 13, 2024 | 36.35 | 36.99 | 36.23 | 36.59 | 35.74 | 10,737,100 |
| Aug 12, 2024 | 39.65 | 40.13 | 37.65 | 37.93 | 37.05 | 1,624,400 |
| Aug 09, 2024 | 39.79 | 40.27 | 39.00 | 39.58 | 38.66 | 1,640,300 |
| Aug 08, 2024 | 38.95 | 40.07 | 38.32 | 39.51 | 38.59 | 3,814,400 |
| Aug 07, 2024 | 39.61 | 40.21 | 39.01 | 39.07 | 38.16 | 2,034,400 |
| Aug 06, 2024 | 37.99 | 39.32 | 37.88 | 38.93 | 38.03 | 1,433,900 |
| Aug 05, 2024 | 37.12 | 38.23 | 36.76 | 37.65 | 36.78 | 1,077,900 |
| Aug 02, 2024 | 39.15 | 39.29 | 37.51 | 38.80 | 37.90 | 1,274,400 |
| Aug 01, 2024 | 40.30 | 40.37 | 38.91 | 39.54 | 38.62 | 1,180,400 |
| Aug 01, 2024 | 0.875 Dividend | |||||
| Jul 31, 2024 | 41.29 | 41.57 | 40.83 | 40.92 | 39.12 | 1,023,200 |
| Jul 30, 2024 | 40.73 | 40.79 | 40.19 | 40.70 | 38.91 | 939,500 |
| Jul 29, 2024 | 40.25 | 40.50 | 39.31 | 40.37 | 38.59 | 937,700 |
| Jul 26, 2024 | 39.96 | 40.58 | 39.44 | 39.81 | 38.06 | 1,292,900 |
| Jul 25, 2024 | 40.90 | 40.90 | 39.96 | 39.96 | 38.20 | 800,800 |
| Jul 24, 2024 | 42.14 | 42.14 | 40.60 | 40.81 | 39.01 | 1,604,900 |
| Jul 23, 2024 | 42.80 | 42.80 | 41.91 | 42.07 | 40.22 | 659,200 |
| Jul 22, 2024 | 42.43 | 42.75 | 41.67 | 42.74 | 40.86 | 954,000 |
| Jul 19, 2024 | 42.48 | 42.75 | 41.70 | 42.06 | 40.21 | 921,000 |
| Jul 18, 2024 | 41.78 | 42.48 | 41.61 | 42.27 | 40.41 | 748,200 |
| Jul 17, 2024 | 41.78 | 42.09 | 41.42 | 41.53 | 39.70 | 920,500 |
| Jul 16, 2024 | 41.90 | 42.39 | 41.75 | 41.77 | 39.93 | 1,077,500 |
| Jul 15, 2024 | 41.26 | 42.00 | 40.92 | 41.75 | 39.91 | 860,200 |
| Jul 12, 2024 | 41.20 | 41.32 | 40.67 | 40.96 | 39.15 | 529,500 |
| Jul 11, 2024 | 41.01 | 41.09 | 40.45 | 40.69 | 38.90 | 1,318,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.